Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siyata Mobile Inc (TSV: SIM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.4050 0.4200 0.3700 0.4100 382,965 +0.01(+2.50%)
Oct 30, 2018 0.3950 0.4200 0.3800 0.4000 196,700 +0.00(+0.00%)
Oct 29, 2018 0.4200 0.4300 0.4000 0.4000 162,250 -0.01(-1.23%)
Oct 26, 2018 0.4050 0.4300 0.3950 0.4050 309,246 +0.00(+0.00%)
Oct 25, 2018 0.3900 0.4050 0.3900 0.4050 138,850 +0.02(+5.19%)
Oct 24, 2018 0.3950 0.3950 0.3800 0.3850 139,000 -0.02(-3.75%)
Oct 23, 2018 0.4100 0.4100 0.3800 0.4000 121,800 -0.01(-1.23%)
Oct 22, 2018 0.4050 0.4100 0.3950 0.4050 239,250 +0.00(+0.00%)
Oct 19, 2018 0.4100 0.4100 0.4000 0.4050 408,068 -0.00(-1.22%)
Oct 18, 2018 0.4200 0.4200 0.4100 0.4100 105,700 -0.01(-2.38%)
Oct 17, 2018 0.4450 0.4500 0.4100 0.4200 265,076 -0.02(-4.55%)
Oct 16, 2018 0.4400 0.4500 0.4350 0.4400 140,000 +0.01(+1.15%)
Oct 15, 2018 0.4150 0.4350 0.4150 0.4350 55,000 +0.03(+6.10%)
Oct 12, 2018 0.4150 0.4200 0.4050 0.4100 278,950 -0.01(-1.20%)
Oct 11, 2018 0.4200 0.4200 0.4100 0.4150 32,732 -0.01(-1.19%)
Oct 10, 2018 0.4300 0.4400 0.4100 0.4200 335,232 -0.01(-1.18%)
Oct 09, 2018 0.4750 0.4750 0.4250 0.4250 238,600 -0.05(-11.46%)
Oct 05, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Oct 04, 2018 0.4650 0.4800 0.4600 0.4700 165,545 +0.00(+1.08%)
Oct 03, 2018 0.4800 0.4800 0.4650 0.4650 82,050 -0.01(-3.12%)
Oct 02, 2018 0.4900 0.4950 0.4750 0.4800 75,927 -0.01(-2.04%)
Oct 01, 2018 0.4850 0.4950 0.4850 0.4900 59,600 -0.01(-1.01%)
Sep 28, 2018 0.5000 0.5100 0.4800 0.4950 246,566 -0.01(-1.00%)
Sep 27, 2018 0.4800 0.5200 0.4800 0.5000 926,575 +0.03(+5.26%)
Sep 26, 2018 0.5200 0.5200 0.4750 0.4750 323,063 -0.05(-8.65%)
Sep 25, 2018 0.5000 0.5300 0.5000 0.5200 464,600 +0.02(+4.00%)
Sep 24, 2018 0.4700 0.5000 0.4600 0.5000 478,958 +0.04(+8.70%)
Sep 21, 2018 0.4550 0.4650 0.4550 0.4600 41,000 -0.01(-2.13%)
Sep 20, 2018 0.4400 0.4700 0.4400 0.4700 78,500 +0.02(+4.44%)
Sep 19, 2018 0.4600 0.4650 0.4300 0.4500 180,622 -0.02(-3.23%)
Sep 18, 2018 0.4700 0.4700 0.4550 0.4650 69,100 +0.01(+2.20%)
Sep 17, 2018 0.4400 0.4550 0.4250 0.4550 659,100 +0.02(+4.60%)
Sep 14, 2018 0.4500 0.4500 0.4350 0.4350 47,500 -0.02(-3.33%)
Sep 13, 2018 0.4300 0.4500 0.4300 0.4500 39,363 +0.03(+5.88%)
Sep 12, 2018 0.4500 0.4500 0.4250 0.4250 158,032 -0.03(-5.56%)
Sep 11, 2018 0.4600 0.4700 0.4500 0.4500 435,700 -0.01(-2.17%)
Sep 10, 2018 0.4400 0.4600 0.4400 0.4600 144,015 +0.02(+3.37%)
Sep 07, 2018 0.4550 0.4600 0.4400 0.4450 328,000 -0.02(-3.26%)
Sep 06, 2018 0.4600 0.4800 0.4550 0.4600 200,499 +0.00(+0.00%)
Sep 05, 2018 0.4600 0.4750 0.4550 0.4600 120,200 +0.00(+0.00%)
Sep 04, 2018 0.4350 0.4600 0.4250 0.4600 186,100 +0.03(+6.98%)
Aug 31, 2018 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Aug 30, 2018 0.4300 0.4750 0.4250 0.4250 176,453 -0.01(-1.16%)
Aug 29, 2018 0.4350 0.4400 0.4150 0.4300 86,899 -0.01(-1.15%)
Aug 28, 2018 0.4250 0.4350 0.4150 0.4350 16,109 +0.02(+3.57%)
Aug 27, 2018 0.4250 0.4350 0.4200 0.4200 56,500 -0.01(-1.18%)
Aug 24, 2018 0.4000 0.4300 0.4000 0.4250 117,000 +0.03(+8.97%)
Aug 23, 2018 0.3850 0.3900 0.3800 0.3900 46,500 +0.00(+0.00%)
Aug 22, 2018 0.3800 0.4100 0.3800 0.3900 127,510 +0.01(+2.63%)
Aug 21, 2018 0.4000 0.4000 0.3800 0.3800 111,925 -0.02(-5.00%)
Aug 20, 2018 0.4050 0.4050 0.3950 0.4000 39,100 +0.00(+0.00%)
Aug 17, 2018 0.4300 0.4300 0.4000 0.4000 77,200 -0.01(-3.61%)
Aug 16, 2018 0.4050 0.4200 0.3950 0.4150 189,800 +0.01(+1.22%)
Aug 15, 2018 0.4350 0.4350 0.4050 0.4100 89,710 -0.02(-4.65%)
Aug 14, 2018 0.4350 0.4350 0.4300 0.4300 20,500 +0.00(+0.00%)
Aug 13, 2018 0.4400 0.4400 0.4250 0.4300 23,000 -0.02(-4.44%)
Aug 10, 2018 0.4500 0.4500 0.4500 0.4500 94,478 -0.01(-1.10%)
Aug 09, 2018 0.4450 0.4550 0.4300 0.4550 99,100 +0.02(+3.41%)
Aug 08, 2018 0.4650 0.4650 0.4400 0.4400 111,300 -0.03(-7.37%)
Aug 07, 2018 0.4800 0.4800 0.4700 0.4750 58,245 +0.01(+1.06%)
Aug 03, 2018 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Aug 02, 2018 0.4750 0.4750 0.4650 0.4650 78,250 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.